ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

750
475560/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,212800,1762094700,26650,26650,26650,26650,15623
20250408,212700,1762094700,26650,26650,26650,26650,0
20250408,212600,1762094700,26650,26650,26650,26650,0
20250408,212500,1762094700,26650,26650,26650,26650,0
20250408,212400,1762094700,26650,26650,26650,26650,0
20250408,212300,1762094700,26650,26650,26650,26650,0
20250408,212200,1762094700,26650,26650,26650,26650,0
20250408,212100,1762094700,26650,26650,26650,26650,0
20250408,212000,1762094700,26650,26650,26650,26650,0
20250408,211900,1762094700,26650,26650,26650,26650,0
20250408,211800,1762094700,26650,26650,26650,26650,0
20250408,211700,1762094700,26650,26650,26650,26650,0
20250408,211600,1762094700,26650,26650,26650,26650,0
20250408,211500,1762094700,26650,26650,26650,26650,0
20250408,211400,1762094700,26650,26650,26650,26650,0
20250408,211300,1762094700,26650,26650,26650,26650,0
20250408,211200,1762094700,26650,26650,26650,26650,0
20250408,211100,1762094700,26650,26650,26650,26650,0
20250408,211000,1762094700,26650,26650,26650,26650,0
20250408,210900,1762094700,26650,26650,26650,26650,0
20250408,210800,1762094700,26650,26650,26650,26650,0
20250408,210700,1762094700,26650,26650,26650,26650,0
20250408,210600,1762094700,26650,26650,26650,26650,0
20250408,210500,1762094700,26650,26650,26650,26650,0
20250408,210400,1762094700,26650,26650,26650,26650,0
20250408,210300,1762094700,26650,26650,26650,26650,0
20250408,210200,1762094700,26650,26650,26650,26650,0
20250408,210100,1762094700,26650,26650,26650,26650,0
20250408,210000,1762094700,26650,26650,26650,26650,0
20250408,205900,1762094700,26650,26650,26650,26650,0
20250408,205800,1762094700,26650,26650,26650,26650,15623
20250408,205700,1762094700,26650,26650,26650,26650,0
20250408,205600,1762094700,26650,26650,26650,26650,0
20250408,205500,1762094700,26650,26650,26650,26650,0
20250408,205400,1762094700,26650,26650,26650,26650,0
20250408,205300,1762094700,26650,26650,26650,26650,0
20250408,205200,1762094700,26650,26650,26650,26650,0
20250408,205100,1762094700,26650,26650,26650,26650,0
20250408,205000,1762094700,26650,26650,26650,26650,0
20250408,204900,1762094700,26650,26650,26650,26650,0
20250408,204800,1762094700,26650,26650,26650,26650,0
20250408,204700,1762094700,26650,26650,26650,26650,0
20250408,204600,1762094700,26650,26650,26650,26650,0
20250408,204500,1762094700,26650,26650,26650,26650,0
20250408,204400,1762094700,26650,26650,26650,26650,0
20250408,204300,1762094700,26650,26650,26650,26650,0
20250408,204200,1762094700,26650,26650,26650,26650,0
20250408,204100,1762094700,26650,26650,26650,26650,0
20250408,204000,1762094700,26650,26650,26650,26650,0
20250408,203900,1762094700,26650,26650,26650,26650,0
20250408,203800,1762094700,26650,26650,26650,26650,0
20250408,203700,1762094700,26650,26650,26650,26650,0
20250408,203600,1762094700,26650,26650,26650,26650,0
20250408,203500,1762094700,26650,26650,26650,26650,0
20250408,203400,1762094700,26650,26650,26650,26650,0
20250408,203300,1762094700,26650,26650,26650,26650,0
20250408,203200,1762094700,26650,26650,26650,26650,0
20250408,203100,1762094700,26650,26650,26650,26650,0
20250408,203000,1762094700,26650,26650,26650,26650,0
20250408,202900,1762094700,26650,26650,26650,26650,0
20250408,202800,1762094700,26650,26650,26650,26650,15623
20250408,202700,1762094700,26650,26650,26650,26650,0
20250408,202600,1762094700,26650,26650,26650,26650,0
20250408,202500,1762094700,26650,26650,26650,26650,0
20250408,202400,1762094700,26650,26650,26650,26650,0
20250408,202300,1762094700,26650,26650,26650,26650,0
20250408,202200,1762094700,26650,26650,26650,26650,0
20250408,202100,1762094700,26650,26650,26650,26650,0
20250408,202000,1762094700,26650,26650,26650,26650,0
20250408,201900,1762094700,26650,26650,26650,26650,0
20250408,201800,1762094700,26650,26650,26650,26650,0
20250408,201700,1762094700,26650,26650,26650,26650,0
20250408,201600,1762094700,26650,26650,26650,26650,0
20250408,201500,1762094700,26650,26650,26650,26650,0
20250408,201400,1762094700,26650,26650,26650,26650,0
20250408,201300,1762094700,26650,26650,26650,26650,0
20250408,201200,1762094700,26650,26650,26650,26650,0
20250408,201100,1762094700,26650,26650,26650,26650,0
20250408,201000,1762094700,26650,26650,26650,26650,0
20250408,200900,1762094700,26650,26650,26650,26650,0
20250408,200800,1762094700,26650,26650,26650,26650,0
20250408,200700,1762094700,26650,26650,26650,26650,0
20250408,200600,1762094700,26650,26650,26650,26650,0
20250408,200500,1762094700,26650,26650,26650,26650,0
20250408,200400,1762094700,26650,26650,26650,26650,0
20250408,200300,1762094700,26650,26650,26650,26650,0
20250408,200200,1762094700,26650,26650,26650,26650,0
20250408,200100,1762094700,26650,26650,26650,26650,0
20250408,200000,1762094700,26650,26650,26650,26650,0
20250408,195900,1762094700,26650,26650,26650,26650,0
20250408,195800,1762094700,26650,26650,26650,26650,15623
20250408,195700,1762094700,26650,26650,26650,26650,0
20250408,195600,1762094700,26650,26650,26650,26650,0
20250408,195500,1762094700,26650,26650,26650,26650,0
20250408,195400,1762094700,26650,26650,26650,26650,0
20250408,195300,1762094700,26650,26650,26650,26650,0
20250408,195200,1762094700,26650,26650,26650,26650,0
20250408,195100,1762094700,26650,26650,26650,26650,0
20250408,195000,1762094700,26650,26650,26650,26650,0
20250408,194900,1762094700,26650,26650,26650,26650,0
20250408,194800,1762094700,26650,26650,26650,26650,0
20250408,194700,1762094700,26650,26650,26650,26650,0
20250408,194600,1762094700,26650,26650,26650,26650,0
20250408,194500,1762094700,26650,26650,26650,26650,0
20250408,194400,1762094700,26650,26650,26650,26650,0
20250408,194300,1762094700,26650,26650,26650,26650,0
20250408,194200,1762094700,26650,26650,26650,26650,0
20250408,194100,1762094700,26650,26650,26650,26650,0
20250408,194000,1762094700,26650,26650,26650,26650,0
20250408,193900,1762094700,26650,26650,26650,26650,0
20250408,193800,1762094700,26650,26650,26650,26650,0
20250408,193700,1762094700,26650,26650,26650,26650,0
20250408,193600,1762094700,26650,26650,26650,26650,0
20250408,193500,1762094700,26650,26650,26650,26650,0
20250408,193400,1762094700,26650,26650,26650,26650,0
20250408,193300,1762094700,26650,26650,26650,26650,0
20250408,193200,1762094700,26650,26650,26650,26650,0
20250408,193100,1762094700,26650,26650,26650,26650,0
20250408,193000,1762094700,26650,26650,26650,26650,0
20250408,192900,1762094700,26650,26650,26650,26650,0
20250408,192800,1762094700,26650,26650,26650,26650,15623
20250408,192700,1762094700,26650,26650,26650,26650,0
20250408,192600,1762094700,26650,26650,26650,26650,0
20250408,192500,1762094700,26650,26650,26650,26650,0
20250408,192400,1762094700,26650,26650,26650,26650,0
20250408,192300,1762094700,26650,26650,26650,26650,0
20250408,192200,1762094700,26650,26650,26650,26650,0
20250408,192100,1762094700,26650,26650,26650,26650,0
20250408,192000,1762094700,26650,26650,26650,26650,0
20250408,191900,1762094700,26650,26650,26650,26650,0
20250408,191800,1762094700,26650,26650,26650,26650,0
20250408,191700,1762094700,26650,26650,26650,26650,0
20250408,191600,1762094700,26650,26650,26650,26650,0
20250408,191500,1762094700,26650,26650,26650,26650,0
20250408,191400,1762094700,26650,26650,26650,26650,0
20250408,191300,1762094700,26650,26650,26650,26650,0
20250408,191200,1762094700,26650,26650,26650,26650,0
20250408,191100,1762094700,26650,26650,26650,26650,0
20250408,191000,1762094700,26650,26650,26650,26650,0
20250408,190900,1762094700,26650,26650,26650,26650,0
20250408,190800,1762094700,26650,26650,26650,26650,0
20250408,190700,1762094700,26650,26650,26650,26650,0
20250408,190600,1762094700,26650,26650,26650,26650,0
20250408,190500,1762094700,26650,26650,26650,26650,0
20250408,190400,1762094700,26650,26650,26650,26650,0
20250408,190300,1762094700,26650,26650,26650,26650,0
20250408,190200,1762094700,26650,26650,26650,26650,0
20250408,190100,1762094700,26650,26650,26650,26650,0
20250408,190000,1762094700,26650,26650,26650,26650,0
20250408,185900,1762094700,26650,26650,26650,26650,0
20250408,185800,1762094700,26650,26650,26650,26650,15623
20250408,185700,1762094700,26650,26650,26650,26650,0
20250408,185600,1762094700,26650,26650,26650,26650,0
20250408,185500,1762094700,26650,26650,26650,26650,0
20250408,185400,1762094700,26650,26650,26650,26650,0
20250408,185300,1762094700,26650,26650,26650,26650,0
20250408,185200,1762094700,26650,26650,26650,26650,0
20250408,185100,1762094700,26650,26650,26650,26650,0
20250408,185000,1762094700,26650,26650,26650,26650,0
20250408,184900,1762094700,26650,26650,26650,26650,0
20250408,184800,1762094700,26650,26650,26650,26650,0
20250408,184700,1762094700,26650,26650,26650,26650,0
20250408,184600,1762094700,26650,26650,26650,26650,0
20250408,184500,1762094700,26650,26650,26650,26650,0
20250408,184400,1762094700,26650,26650,26650,26650,0
20250408,184300,1762094700,26650,26650,26650,26650,0
20250408,184200,1762094700,26650,26650,26650,26650,0
20250408,184100,1762094700,26650,26650,26650,26650,0
20250408,184000,1762094700,26650,26650,26650,26650,0
20250408,183900,1762094700,26650,26650,26650,26650,0
20250408,183800,1762094700,26650,26650,26650,26650,0
20250408,183700,1762094700,26650,26650,26650,26650,0
20250408,183600,1762094700,26650,26650,26650,26650,0
20250408,183500,1762094700,26650,26650,26650,26650,0
20250408,183400,1762094700,26650,26650,26650,26650,0
20250408,183300,1762094700,26650,26650,26650,26650,0
20250408,183200,1762094700,26650,26650,26650,26650,0
20250408,183100,1762094700,26650,26650,26650,26650,0
20250408,183000,1762094700,26650,26650,26650,26650,0
20250408,182900,1762094700,26650,26650,26650,26650,0
20250408,182800,1762094700,26650,26650,26650,26650,15623
20250408,182700,1762094700,26650,26650,26650,26650,0
20250408,182600,1762094700,26650,26650,26650,26650,0
20250408,182500,1762094700,26650,26650,26650,26650,0
20250408,182400,1762094700,26650,26650,26650,26650,0
20250408,182300,1762094700,26650,26650,26650,26650,0
20250408,182200,1762094700,26650,26650,26650,26650,0
20250408,182100,1762094700,26650,26650,26650,26650,0
20250408,182000,1762094700,26650,26650,26650,26650,0
20250408,181900,1762094700,26650,26650,26650,26650,0
20250408,181800,1762094700,26650,26650,26650,26650,0
20250408,181700,1762094700,26650,26650,26650,26650,0
20250408,181600,1762094700,26650,26650,26650,26650,0
20250408,181500,1762094700,26650,26650,26650,26650,0
20250408,181400,1762094700,26650,26650,26650,26650,0
20250408,181300,1762094700,26650,26650,26650,26650,0
20250408,181200,1762094700,26650,26650,26650,26650,0
20250408,181100,1762094700,26650,26650,26650,26650,0
20250408,181000,1762094700,26650,26650,26650,26650,0
20250408,180900,1762094700,26650,26650,26650,26650,0
20250408,180800,1762094700,26650,26650,26650,26650,0
20250408,180700,1762094700,26650,26650,26650,26650,0
20250408,180600,1762094700,26650,26650,26650,26650,0
20250408,180500,1762094700,26650,26650,26650,26650,0
20250408,180400,1762094700,26650,26650,26650,26650,0
20250408,180300,1762094700,26650,26650,26650,26650,0
20250408,180200,1762094700,26650,26650,26650,26650,0
20250408,180100,1762094700,26650,26650,26650,26650,0
20250408,180000,1762094700,26650,26650,26650,26650,0
20250408,175900,1762094700,26650,26650,26650,26650,0
20250408,175800,1762094700,26650,26650,26650,26650,15623
20250408,175700,1762094700,26650,26650,26650,26650,0
20250408,175600,1762094700,26650,26650,26650,26650,0
20250408,175500,1762094700,26650,26650,26650,26650,0
20250408,175400,1762094700,26650,26650,26650,26650,0
20250408,175300,1762094700,26650,26650,26650,26650,0
20250408,175200,1762094700,26650,26650,26650,26650,0
20250408,175100,1762094700,26650,26650,26650,26650,0
20250408,175000,1762094700,26650,26650,26650,26650,0
20250408,174900,1762094700,26650,26650,26650,26650,0
20250408,174800,1762094700,26650,26650,26650,26650,0
20250408,174700,1762094700,26650,26650,26650,26650,0
20250408,174600,1762094700,26650,26650,26650,26650,0
20250408,174500,1762094700,26650,26650,26650,26650,0
20250408,174400,1762094700,26650,26650,26650,26650,0
20250408,174300,1762094700,26650,26650,26650,26650,0
20250408,174200,1762094700,26650,26650,26650,26650,0
20250408,174100,1762094700,26650,26650,26650,26650,0
20250408,174000,1762094700,26650,26650,26650,26650,0
20250408,173900,1762094700,26650,26650,26650,26650,0
20250408,173800,1762094700,26650,26650,26650,26650,0
20250408,173700,1762094700,26650,26650,26650,26650,0
20250408,173600,1762094700,26650,26650,26650,26650,0
20250408,173500,1762094700,26650,26650,26650,26650,0
20250408,173400,1762094700,26650,26650,26650,26650,0
20250408,173300,1762094700,26650,26650,26650,26650,0
20250408,173200,1762094700,26650,26650,26650,26650,0
20250408,173100,1762094700,26650,26650,26650,26650,0
20250408,173000,1762094700,26650,26650,26650,26650,0
20250408,172900,1762094700,26650,26650,26650,26650,0
20250408,172800,1762094700,26650,26650,26650,26650,15623
20250408,172700,1762094700,26650,26650,26650,26650,0
20250408,172600,1762094700,26650,26650,26650,26650,0
20250408,172500,1762094700,26650,26650,26650,26650,0
20250408,172400,1762094700,26650,26650,26650,26650,0
20250408,172300,1762094700,26650,26650,26650,26650,0
20250408,172200,1762094700,26650,26650,26650,26650,0
20250408,172100,1762094700,26650,26650,26650,26650,0
20250408,172000,1762094700,26650,26650,26650,26650,0
20250408,171900,1762094700,26650,26650,26650,26650,0
20250408,171800,1762094700,26650,26650,26650,26650,0
20250408,171700,1762094700,26650,26650,26650,26650,0
20250408,171600,1762094700,26650,26650,26650,26650,0
20250408,171500,1762094700,26650,26650,26650,26650,0
20250408,171400,1762094700,26650,26650,26650,26650,0
20250408,171300,1762094700,26650,26650,26650,26650,0
20250408,171200,1762094700,26650,26650,26650,26650,0
20250408,171100,1762094700,26650,26650,26650,26650,0
20250408,171000,1762094700,26650,26650,26650,26650,0
20250408,170900,1762094700,26650,26650,26650,26650,0
20250408,170800,1762094700,26650,26650,26650,26650,0
20250408,170700,1762094700,26650,26650,26650,26650,0
20250408,170600,1762094700,26650,26650,26650,26650,0
20250408,170500,1762094700,26650,26650,26650,26650,0
20250408,170400,1762094700,26650,26650,26650,26650,0
20250408,170300,1762094700,26650,26650,26650,26650,0
20250408,170200,1762094700,26650,26650,26650,26650,0
20250408,170100,1762094700,26650,26650,26650,26650,0
20250408,170000,1762094700,26650,26650,26650,26650,0
20250408,165900,1762094700,26650,26650,26650,26650,0
20250408,165800,1762094700,26650,26650,26650,26650,15623
20250408,165700,1762094700,26650,26650,26650,26650,0
20250408,165600,1762094700,26650,26650,26650,26650,0
20250408,165500,1762094700,26650,26650,26650,26650,0
20250408,165400,1762094700,26650,26650,26650,26650,0
20250408,165300,1762094700,26650,26650,26650,26650,0
20250408,165200,1762094700,26650,26650,26650,26650,0
20250408,165100,1762094700,26650,26650,26650,26650,0
20250408,165000,1762094700,26650,26650,26650,26650,0
20250408,164900,1762094700,26650,26650,26650,26650,0
20250408,164800,1762094700,26650,26650,26650,26650,0
20250408,164700,1762094700,26650,26650,26650,26650,0
20250408,164600,1762094700,26650,26650,26650,26650,0
20250408,164500,1762094700,26650,26650,26650,26650,0
20250408,164400,1762094700,26650,26650,26650,26650,0
20250408,164300,1762094700,26650,26650,26650,26650,0
20250408,164200,1762094700,26650,26650,26650,26650,0
20250408,164100,1762094700,26650,26650,26650,26650,0
20250408,164000,1762094700,26650,26650,26650,26650,0
20250408,163900,1762094700,26650,26650,26650,26650,0
20250408,163800,1762094700,26650,26650,26650,26650,0
20250408,163700,1762094700,26650,26650,26650,26650,0
20250408,163600,1762094700,26650,26650,26650,26650,0
20250408,163500,1762094700,26650,26650,26650,26650,0
20250408,163400,1762094700,26650,26650,26650,26650,0
20250408,163300,1762094700,26650,26650,26650,26650,0
20250408,163200,1762094700,26650,26650,26650,26650,0
20250408,163100,1762094700,26650,26650,26650,26650,0
20250408,163000,1762094700,26650,26650,26650,26650,0
20250408,162900,1762094700,26650,26650,26650,26650,0
20250408,162800,1762094700,26650,26650,26650,26650,15623
20250408,162700,1762094700,26650,26650,26650,26650,0
20250408,162600,1762094700,26650,26650,26650,26650,0
20250408,162500,1762094700,26650,26650,26650,26650,0
20250408,162400,1762094700,26650,26650,26650,26650,0
20250408,162300,1762094700,26650,26650,26650,26650,0
20250408,162200,1762094700,26650,26650,26650,26650,0
20250408,162100,1762094700,26650,26650,26650,26650,0
20250408,162000,1762094700,26650,26650,26650,26650,0
20250408,161900,1762094700,26650,26650,26650,26650,0
20250408,161800,1762094700,26650,26650,26650,26650,0
20250408,161700,1762094700,26650,26650,26650,26650,0
20250408,161600,1762094700,26650,26650,26650,26650,0
20250408,161500,1762094700,26650,26650,26650,26650,0
20250408,161400,1762094700,26650,26650,26650,26650,0
20250408,161300,1762094700,26650,26650,26650,26650,0
20250408,161200,1762094700,26650,26650,26650,26650,0
20250408,161100,1762094700,26650,26650,26650,26650,0
20250408,161000,1762094700,26650,26650,26650,26650,0
20250408,160900,1762094700,26650,26650,26650,26650,0
20250408,160800,1762094700,26650,26650,26650,26650,0
20250408,160700,1762094700,26650,26650,26650,26650,0
20250408,160600,1762094700,26650,26650,26650,26650,0
20250408,160500,1762094700,26650,26650,26650,26650,0
20250408,160400,1762094700,26650,26650,26650,26650,0
20250408,160300,1762094700,26650,26650,26650,26650,0
20250408,160200,1762094700,26650,26650,26650,26650,0
20250408,160100,1762094700,26650,26650,26650,26650,0
20250408,160000,1762094700,26650,26650,26650,26650,0
20250408,155900,1762094700,26650,26650,26650,26650,0
20250408,155800,1762094700,26650,26650,26650,26650,15623
20250408,155700,1762094700,26650,26650,26650,26650,0
20250408,155600,1762094700,26650,26650,26650,26650,0
20250408,155500,1762094700,26650,26650,26650,26650,0
20250408,155400,1762094700,26650,26650,26650,26650,0
20250408,155300,1762094700,26650,26650,26650,26650,0
20250408,155200,1762094700,26650,26650,26650,26650,0
20250408,155100,1762094700,26650,26650,26650,26650,0
20250408,155000,1762094700,26650,26650,26650,26650,0
20250408,154900,1762094700,26650,26650,26650,26650,0
20250408,154800,1762094700,26650,26650,26650,26650,0
20250408,154700,1762094700,26650,26650,26650,26650,0
20250408,154600,1762094700,26650,26650,26650,26650,0
20250408,154500,1762094700,26650,26650,26650,26650,0
20250408,154400,1762094700,26650,26650,26650,26650,0
20250408,154300,1762094700,26650,26650,26650,26650,0
20250408,154200,1762094700,26650,26650,26650,26650,0
20250408,154100,1762094700,26650,26650,26650,26650,0
20250408,154000,1762094700,26650,26650,26650,26650,0
20250408,153900,1762094700,26650,26650,26650,26650,0
20250408,153800,1762094700,26650,26650,26650,26650,0
20250408,153700,1762094700,26650,26650,26650,26650,0
20250408,153600,1762094700,26650,26650,26650,26650,0
20250408,153500,1762094700,26650,26650,26650,26650,0
20250408,153400,1762094700,26650,26650,26650,26650,0
20250408,153300,1762094700,26650,26650,26650,26650,0
20250408,153200,1762094700,26650,26650,26650,26650,0
20250408,153100,1762094700,26650,26650,26650,26650,0
20250408,153000,1762094700,26650,26650,26650,26650,15623
20250408,152900,1345741750,27025,27025,27025,27025,0
20250408,152800,1345741750,27025,27025,27025,27025,0
20250408,152700,1345741750,27025,27025,27025,27025,0
20250408,152600,1345741750,27025,27025,27025,27025,0
20250408,152500,1345741750,27025,27025,27025,27025,0
20250408,152400,1345741750,27025,27025,27025,27025,0
20250408,152300,1345741750,27025,27025,27025,27025,0
20250408,152200,1345741750,27025,27025,27025,27025,0
20250408,152100,1345741750,27025,27025,27025,27025,0
20250408,152000,1345741750,27025,27025,27025,27025,0
20250408,151900,1345741750,27025,27000,27025,27000,31
20250408,151800,1344904100,27025,27025,27025,27025,0
20250408,151700,1344904100,27025,27050,27050,27000,76
20250408,151600,1342848525,27050,27050,27050,27000,64
20250408,151500,1341119325,27050,27050,27050,27050,3
20250408,151400,1341038175,27050,27000,27050,27000,113
20250408,151300,1337986575,27050,27050,27050,27050,0
20250408,151200,1337986575,27050,27050,27050,27050,1
20250408,151100,1337959525,27050,27050,27050,27000,3
20250408,151000,1337878425,27050,27000,27050,27000,3
20250408,150900,1337797375,27050,27050,27050,27050,1
20250408,150800,1337770325,27050,27050,27050,27050,1
20250408,150700,1337743275,27050,27050,27050,27050,2
20250408,150600,1337689175,27000,27000,27050,27000,1032
20250408,150500,1309825125,27050,27050,27050,27050,1
20250408,150400,1309798075,27050,27050,27050,27050,44
20250408,150300,1308607875,27050,27050,27050,27050,3
20250408,150200,1308526725,27050,27050,27050,27050,33
20250408,150100,1307634075,27050,27050,27050,27050,24
20250408,150000,1306984875,27050,27000,27050,27000,8
20250408,145900,1306768725,27050,27050,27050,27050,0
20250408,145800,1306768725,27050,27050,27050,27050,0
20250408,145700,1306768725,27050,27000,27050,27000,6
20250408,145600,1306606475,27050,27050,27050,27050,0
20250408,145500,1306606475,27050,27050,27050,27050,1
20250408,145400,1306579425,27050,27000,27050,27000,12
20250408,145300,1306254875,27050,27050,27050,27050,9
20250408,145200,1306011425,27050,27050,27050,27050,99
20250408,145100,1303333475,27050,27000,27050,27000,2
20250408,145000,1303279425,27050,27050,27050,27050,1
20250408,144900,1303252375,27000,27000,27000,27000,11
20250408,144800,1302955375,27000,27000,27000,27000,26
20250408,144700,1302253375,27050,27000,27050,27000,260
20250408,144600,1295231825,26950,26950,26950,26950,7
20250408,144500,1295043175,26950,26950,26950,26950,101
20250408,144400,1292321225,27000,27000,27000,27000,5
20250408,144300,1292186225,27000,27000,27000,27000,1
20250408,144200,1292159225,26950,26950,26950,26950,248
20250408,144100,1285475625,26950,26950,26950,26900,72
20250408,144000,1283538675,26950,26950,26950,26950,747
20250408,143900,1263407025,26900,26900,26950,26900,34
20250408,143800,1262492375,26900,26950,26950,26900,326
20250408,143700,1253722675,26950,26950,26950,26950,1
20250408,143600,1253695725,26950,26950,26950,26900,4
20250408,143500,1253587975,26950,26900,26950,26900,508
20250408,143400,1239922525,26900,26900,26900,26900,37
20250408,143300,1238927225,26850,26850,26900,26850,42
20250408,143200,1237798925,26900,26900,26900,26850,356
20250408,143100,1228226325,26900,26900,26900,26900,1
20250408,143000,1228199425,26850,26850,26900,26850,69
20250408,142900,1226344975,26900,26900,26900,26900,164
20250408,142800,1221933375,26850,26900,26900,26850,45
20250408,142700,1220724975,26900,26850,26900,26850,3
20250408,142600,1220644375,26900,26850,26900,26850,26
20250408,142500,1219946225,26900,26900,26900,26900,20
20250408,142400,1219408225,26850,26850,26850,26850,27
20250408,142300,1218683275,26900,26900,26900,26900,101
20250408,142200,1215966375,26850,26900,26900,26850,224
20250408,142100,1209950325,26850,26850,26900,26850,161
20250408,142000,1205621225,26850,26900,26900,26850,51
20250408,141900,1204251675,26900,26850,26900,26850,19
20250408,141800,1203741475,26900,26850,26900,26850,43
20250408,141700,1202586675,26900,26900,26900,26900,7
20250408,141600,1202398375,26900,26900,26900,26900,61
20250408,141500,1200757475,26900,26850,26900,26850,2
20250408,141400,1200703725,26900,26900,26900,26900,114
20250408,141300,1197637125,26850,26850,26900,26850,213
20250408,141200,1191917575,26850,26900,26900,26850,3115
20250408,141100,1108133025,27000,26950,27000,26900,2590
20250408,141000,1038346125,26950,26950,26950,26950,26
20250408,140900,1037645425,26950,26950,26950,26950,601
20250408,140800,1021448475,26950,26950,26950,26950,10
20250408,140700,1021178975,27000,27000,27000,27000,1
20250408,140600,1021151975,26950,27000,27000,26950,150
20250408,140500,1017103475,27000,27000,27000,27000,0
20250408,140400,1017103475,27000,27000,27000,27000,5
20250408,140300,1016968475,27000,27000,27000,27000,1
20250408,140200,1016941475,27000,27050,27050,27000,19
20250408,140100,1016427925,27050,27000,27050,27000,368
20250408,140000,1006489375,27000,27000,27000,26950,21
20250408,135900,1005922425,27000,27000,27000,27000,7
20250408,135800,1005733425,27000,27000,27000,26950,55
20250408,135700,1004250925,26950,26950,27000,26950,21
20250408,135600,1003684425,26950,26950,26950,26950,50
20250408,135500,1002336925,27000,27000,27000,27000,0
20250408,135400,1002336925,27000,26950,27000,26950,11
20250408,135300,1002039975,26950,27000,27000,26950,143
20250408,135200,998186075,27000,26900,27000,26900,186
20250408,135100,993176125,26900,26900,26900,26900,1675
20250408,135000,948118625,26950,26950,26950,26950,0
20250408,134900,948118625,26950,26950,26950,26950,28
20250408,134800,947364025,26950,26950,26950,26900,261
20250408,134700,940333075,26950,26950,26950,26900,173
20250408,134600,935670875,26900,26900,26900,26900,30
20250408,134500,934863875,26900,26950,26950,26900,46
20250408,134400,933624225,26950,26900,26950,26900,16
20250408,134300,933193675,26950,26950,26950,26950,1
20250408,134200,933166725,26900,26900,26900,26900,6
20250408,134100,933005325,26900,26900,26900,26900,50
20250408,134000,931660325,26900,26900,26950,26900,202
20250408,133900,926222325,26950,26950,26950,26900,51
20250408,133800,924847925,26950,26950,26950,26950,26
20250408,133700,924147225,26950,27000,27000,26950,159
20250408,133600,919862125,27000,26950,27000,26950,21
20250408,133500,919295175,26900,27000,27000,26900,5346
20250408,133400,775289575,27000,27050,27050,27000,18
20250408,133300,774802825,27000,27000,27000,27000,1
20250408,133200,774775825,27050,27050,27050,27050,0
20250408,133100,774775825,27050,27000,27050,27000,973
20250408,133000,748504775,27000,27000,27000,27000,1
20250408,132900,748477775,27050,27050,27050,27050,144
20250408,132800,744582575,27050,27050,27050,27050,7
20250408,132700,744393225,27050,27050,27050,27000,255
20250408,132600,737495775,27050,27050,27050,27050,10
20250408,132500,737225275,27100,27100,27100,27100,40
20250408,132400,736141275,27100,27050,27100,27050,12
20250408,132300,735816625,27050,27050,27050,27050,41
20250408,132200,734707575,27100,27100,27100,27100,10
20250408,132100,734436575,27100,27050,27100,27050,11
20250408,132000,734138525,27100,27100,27100,27100,3
20250408,131900,734057225,27100,27100,27100,27100,0
20250408,131800,734057225,27100,27050,27100,27050,58
20250408,131700,732485475,27100,27100,27100,27100,4
20250408,131600,732377075,27050,27100,27100,27050,16
20250408,131500,731943775,27100,27100,27100,27050,86
20250408,131400,729613225,27100,27100,27100,27050,449
20250408,131300,717467125,27050,27050,27050,27050,0
20250408,131200,717467125,27050,27100,27100,27050,116
20250408,131100,714328475,27100,27150,27150,27100,11
20250408,131000,714030325,27100,27150,27150,27100,29
20250408,130900,713243875,27050,27150,27150,27050,284
20250408,130800,705551825,27100,27125,27125,27000,1705
20250408,130700,659408275,27100,27100,27100,27100,146
20250408,130600,655451675,27150,27150,27150,27100,1197
20250408,130500,622982675,27200,27200,27200,27200,20
20250408,130400,622438675,27200,27200,27200,27200,256
20250408,130300,615475475,27200,27250,27250,27200,688
20250408,130200,596756075,27250,27250,27250,27250,300
20250408,130100,588581075,27250,27250,27250,27250,59
20250408,130000,586973325,27250,27300,27300,27250,2
20250408,125900,586918775,27300,27300,27300,27300,0
20250408,125800,586918775,27300,27300,27300,27300,1
20250408,125700,586891475,27250,27250,27250,27250,70
20250408,125600,584983975,27250,27250,27250,27250,0
20250408,125500,584983975,27250,27250,27250,27250,0
20250408,125400,584983975,27250,27250,27250,27250,1
20250408,125300,584956725,27250,27250,27250,27250,569
20250408,125200,569451475,27300,27300,27300,27300,47
20250408,125100,568168375,27300,27300,27300,27300,69
20250408,125000,566284675,27350,27350,27350,27350,0
20250408,124900,566284675,27350,27350,27350,27350,0
20250408,124800,566284675,27350,27300,27350,27300,2
20250408,124700,566230025,27300,27300,27300,27300,16
20250408,124600,565793225,27300,27300,27300,27300,0
20250408,124500,565793225,27300,27300,27300,27300,12
20250408,124400,565465625,27300,27300,27300,27300,0
20250408,124300,565465625,27300,27300,27300,27300,0
20250408,124200,565465625,27300,27300,27300,27300,1
20250408,124100,565438325,27300,27300,27300,27300,0
20250408,124000,565438325,27300,27300,27300,27300,36
20250408,123900,564455525,27300,27300,27300,27300,122
20250408,123800,561124925,27350,27350,27350,27350,6
20250408,123700,560960825,27300,27300,27300,27300,100
20250408,123600,558230825,27300,27300,27300,27300,127
20250408,123500,554763725,27350,27350,27350,27350,55
20250408,123400,553259475,27300,27300,27300,27300,5
20250408,123300,553122975,27300,27300,27300,27300,1
20250408,123200,553095675,27300,27300,27300,27300,50
20250408,123100,551730675,27350,27350,27350,27350,0
20250408,123000,551730675,27350,27300,27350,27300,2
20250408,122900,551676025,27300,27300,27300,27300,5
20250408,122800,551539525,27300,27300,27350,27300,10
20250408,122700,551266475,27300,27300,27300,27300,1
20250408,122600,551239175,27300,27300,27300,27300,0
20250408,122500,551239175,27300,27300,27300,27300,3
20250408,122400,551157275,27300,27300,27300,27300,1
20250408,122300,551129975,27300,27300,27300,27300,0
20250408,122200,551129975,27300,27300,27300,27300,1
20250408,122100,551102675,27300,27300,27300,27300,41
20250408,122000,549983375,27250,27250,27250,27250,0
20250408,121900,549983375,27250,27300,27300,27250,147
20250408,121800,545972425,27300,27250,27300,27250,54
20250408,121700,544500875,27250,27300,27300,27250,26
20250408,121600,543792325,27250,27250,27250,27250,0
20250408,121500,543792325,27250,27250,27250,27250,1
20250408,121400,543765075,27250,27300,27300,27250,1475
20250408,121300,503497625,27350,27350,27350,27350,1
20250408,121200,503470275,27350,27300,27350,27300,12
20250408,121100,503142175,27350,27350,27350,27350,0
20250408,121000,503142175,27350,27350,27350,27350,2
20250408,120900,503087475,27400,27400,27400,27400,10
20250408,120800,502813475,27400,27350,27400,27350,166
20250408,120700,498273275,27350,27350,27350,27350,31
20250408,120600,497425425,27350,27350,27350,27350,186
20250408,120500,492338325,27350,27350,27350,27350,5
20250408,120400,492201575,27350,27350,27350,27350,2
20250408,120300,492146875,27350,27350,27350,27350,0
20250408,120200,492146875,27350,27350,27350,27350,5
20250408,120100,492010125,27350,27350,27350,27350,0
20250408,120000,492010125,27350,27400,27400,27350,101
20250408,115900,489247725,27400,27400,27400,27400,0
20250408,115800,489247725,27400,27400,27400,27400,8
20250408,115700,489028525,27350,27400,27400,27350,120
20250408,115600,485740575,27400,27400,27400,27400,0
20250408,115500,485740575,27400,27400,27400,27400,0
20250408,115400,485740575,27400,27400,27400,27400,137
20250408,115300,481986775,27400,27400,27400,27400,21
20250408,115200,481411375,27400,27400,27400,27400,0
20250408,115100,481411375,27400,27350,27400,27350,95
20250408,115000,478808425,27400,27350,27400,27350,40
20250408,114900,477712500,27350,27400,27400,27350,24
20250408,114800,477055400,27400,27350,27400,27350,2
20250408,114700,477000650,27400,27400,27400,27400,207
20250408,114600,471328850,27400,27400,27400,27400,5
20250408,114500,471191850,27350,27350,27400,27350,24
20250408,114400,470534400,27350,27350,27350,27350,0
20250408,114300,470534400,27350,27350,27350,27350,0
20250408,114200,470534400,27350,27350,27350,27350,1
20250408,114100,470507050,27400,27400,27400,27400,22
20250408,114000,469904250,27300,27350,27350,27300,1507
20250408,113900,428728000,27350,27450,27450,27350,196
20250408,113800,423364150,27400,27400,27400,27400,85
20250408,113700,421035150,27450,27400,27450,27400,44
20250408,113600,419829150,27400,27400,27400,27400,1
20250408,113500,419801750,27450,27450,27450,27450,6
20250408,113400,419637050,27450,27450,27450,27450,18
20250408,113300,419142950,27450,27450,27450,27450,0
20250408,113200,419142950,27450,27400,27450,27400,51
20250408,113100,417745500,27450,27450,27450,27450,1
20250408,113000,417718050,27400,27400,27400,27400,1
20250408,112900,417690650,27450,27500,27500,27450,33
20250408,112800,416784750,27500,27500,27500,27500,1
20250408,112700,416757250,27500,27400,27500,27400,1035
20250408,112600,388336800,27450,27450,27450,27450,160
20250408,112500,383944800,27450,27450,27450,27450,0
20250408,112400,383944800,27450,27400,27450,27400,21
20250408,112300,383368400,27450,27450,27450,27450,4
20250408,112200,383258600,27450,27450,27450,27450,2
20250408,112100,383203700,27450,27400,27450,27400,11
20250408,112000,382901800,27450,27450,27450,27450,2
20250408,111900,382846900,27450,27450,27450,27450,32
20250408,111800,381968500,27450,27450,27450,27450,1
20250408,111700,381941050,27500,27500,27500,27500,2
20250408,111600,381886050,27500,27500,27500,27500,0
20250408,111500,381886050,27500,27450,27500,27450,3
20250408,111400,381803650,27450,27450,27450,27450,25
20250408,111300,381117400,27400,27400,27400,27400,0
20250408,111200,381117400,27400,27400,27400,27400,1
20250408,111100,381090000,27400,27400,27400,27400,0
20250408,111000,381090000,27400,27400,27400,27400,0
20250408,110900,381090000,27400,27400,27400,27400,1
20250408,110800,381062600,27450,27450,27450,27450,20
20250408,110700,380513600,27450,27450,27450,27450,3
20250408,110600,380431250,27450,27450,27500,27450,93
20250408,110500,377878300,27450,27450,27450,27450,4
20250408,110400,377768500,27450,27450,27450,27450,107
20250408,110300,374831350,27400,27400,27400,27400,1
20250408,110200,374803950,27400,27400,27400,27400,11
20250408,110100,374502550,27400,27400,27400,27400,1
20250408,110000,374475150,27400,27450,27450,27400,4
20250408,105900,374365500,27450,27450,27450,27450,1
20250408,105800,374338050,27450,27450,27450,27450,0
20250408,105700,374338050,27450,27400,27450,27400,133
20250408,105600,370693700,27400,27400,27400,27400,0
20250408,105500,370693700,27400,27400,27400,27400,1
20250408,105400,370666300,27400,27400,27400,27400,73
20250408,105300,368666100,27400,27400,27400,27400,70
20250408,105200,366748100,27400,27400,27400,27400,1
20250408,105100,366720700,27350,27350,27450,27350,107
20250408,105000,363791050,27450,27450,27450,27450,0
20250408,104900,363791050,27450,27400,27450,27400,97
20250408,104800,361128450,27400,27400,27400,27400,0
20250408,104700,361128450,27400,27400,27400,27400,0
20250408,104600,361128450,27400,27400,27400,27400,0
20250408,104500,361128450,27400,27400,27450,27400,301
20250408,104400,352872700,27400,27400,27400,27400,0
20250408,104300,352872700,27400,27350,27400,27350,8
20250408,104200,352653550,27350,27350,27350,27350,93
20250408,104100,350110000,27350,27350,27350,27350,0
20250408,104000,350110000,27350,27350,27350,27350,0
20250408,103900,350110000,27350,27400,27400,27350,11
20250408,103800,349808650,27350,27350,27400,27350,12
20250408,103700,349480400,27350,27350,27350,27350,93
20250408,103600,346936850,27400,27350,27400,27350,2
20250408,103500,346882100,27450,27450,27450,27450,0
20250408,103400,346882100,27450,27450,27450,27450,2
20250408,103300,346827200,27400,27450,27450,27400,21
20250408,103200,346250800,27400,27400,27400,27400,69
20250408,103100,344360200,27400,27450,27450,27400,7
20250408,103000,344168100,27400,27450,27450,27400,51
20250408,102900,342768200,27450,27400,27450,27400,7
20250408,102800,342576250,27400,27400,27400,27400,1
20250408,102700,342548850,27450,27450,27450,27450,0
20250408,102600,342548850,27450,27400,27450,27400,26
20250408,102500,341836400,27400,27350,27400,27350,172
20250408,102400,337132150,27350,27350,27350,27300,7
20250408,102300,336940750,27350,27350,27350,27350,12
20250408,102200,336612550,27300,27300,27300,27300,10
20250408,102100,336339550,27300,27300,27300,27300,1
20250408,102000,336312250,27350,27350,27350,27350,2
20250408,101900,336257550,27300,27350,27350,27300,9
20250408,101800,336011750,27350,27350,27350,27300,19
20250408,101700,335492150,27350,27350,27350,27350,3
20250408,101600,335410100,27300,27350,27350,27300,19
20250408,101500,334890500,27300,27350,27350,27300,12
20250408,101400,334562350,27350,27350,27350,27350,3
20250408,101300,334480300,27350,27350,27350,27350,22
20250408,101200,333878600,27350,27350,27350,27300,7
20250408,101100,333687200,27350,27300,27350,27300,55
20250408,101000,332185550,27300,27300,27300,27300,6
20250408,100900,332021750,27300,27300,27300,27250,13
20250408,100800,331666900,27300,27350,27350,27300,47
20250408,100700,330382000,27300,27300,27300,27300,14
20250408,100600,329999800,27350,27300,27350,27300,640
20250408,100500,312527550,27350,27400,27400,27350,12
20250408,100400,312199000,27400,27400,27400,27350,94
20250408,100300,309623750,27400,27400,27400,27350,5
20250408,100200,309486850,27350,27350,27350,27350,9
20250408,100100,309240700,27350,27350,27350,27350,105
20250408,100000,306368950,27350,27350,27350,27350,86
20250408,095900,304016850,27350,27350,27350,27350,1
20250408,095800,303989500,27350,27350,27350,27350,0
20250408,095700,303989500,27350,27400,27400,27350,304
20250408,095600,295674500,27400,27400,27400,27400,2
20250408,095500,295619700,27350,27400,27400,27350,111
20250408,095400,292580350,27400,27400,27400,27400,40
20250408,095300,291484350,27400,27400,27400,27400,1
20250408,095200,291456950,27450,27450,27450,27450,0
20250408,095100,291456950,27450,27450,27450,27450,0
20250408,095000,291456950,27450,27450,27450,27450,0
20250408,094900,291456950,27450,27450,27450,27450,1
20250408,094800,291429500,27400,27400,27400,27400,4
20250408,094700,291319900,27400,27400,27400,27400,1
20250408,094600,291292500,27400,27400,27400,27400,139
20250408,094500,287483900,27500,27500,27500,27500,0
20250408,094400,287483900,27500,27400,27500,27400,5
20250408,094300,287346800,27500,27500,27500,27500,1
20250408,094200,287319300,27500,27500,27500,27400,12
20250408,094100,286989400,27500,27450,27500,27450,205
20250408,094000,281362100,27500,27450,27500,27450,2
20250408,093900,281307150,27450,27450,27450,27450,171
20250408,093800,276613200,27450,27400,27450,27400,48
20250408,093700,275297950,27400,27400,27400,27400,33
20250408,093600,274393750,27400,27400,27400,27400,7
20250408,093500,274201950,27400,27400,27400,27350,55
20250408,093400,272697450,27400,27400,27400,27350,192
20250408,093300,267442400,27400,27400,27400,27350,19
20250408,093200,266921900,27400,27450,27450,27400,147
20250408,093100,262893850,27450,27450,27450,27450,7
20250408,093000,262701700,27450,27450,27450,27450,3
20250408,092900,262619350,27450,27450,27450,27450,1
20250408,092800,262591900,27400,27450,27450,27400,11
20250408,092700,262290000,27450,27450,27450,27450,2
20250408,092600,262235100,27450,27400,27450,27400,17
20250408,092500,261768800,27450,27400,27450,27350,46
20250408,092400,260509600,27450,27400,27450,27400,16
20250408,092300,260071100,27450,27450,27450,27400,123
20250408,092200,256700500,27450,27550,27550,27450,18
20250408,092100,256205950,27450,27500,27500,27450,472
20250408,092000,243226600,27500,27500,27550,27500,32
20250408,091900,242346550,27500,27550,27600,27500,317
20250408,091800,233600050,27550,27600,27600,27550,2
20250408,091700,233544900,27550,27600,27600,27550,141
20250408,091600,229659800,27600,27550,27600,27550,93
20250408,091500,227093700,27600,27550,27600,27550,83
20250408,091400,224805800,27550,27550,27600,27550,173
20250408,091300,220039200,27450,27500,27550,27450,31
20250408,091200,219186150,27500,27500,27500,27500,589
20250408,091100,202988650,27500,27500,27500,27500,1
20250408,091000,202961150,27450,27500,27500,27450,15
20250408,090900,202549000,27450,27450,27450,27450,0
20250408,090800,202549000,27450,27450,27500,27450,110
20250408,090700,199526700,27500,27400,27500,27400,205
20250408,090600,193904650,27350,27400,27400,27350,225
20250408,090500,187743750,27400,27500,27500,27350,1425
20250408,090400,148697250,27450,27550,27550,27450,365
20250408,090300,138665400,27550,27500,27550,27500,400
20250408,090200,127665350,27600,27600,27600,27600,3
20250408,090100,127582550,27400,27600,27600,27400,988
20250408,090000,100455550,27600,27400,27800,27400,3642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 212800 1762094700 26650 26650 26650 26650 15623
3 20250408 212700 1762094700 26650 26650 26650 26650 0
4 20250408 212600 1762094700 26650 26650 26650 26650 0
5 20250408 212500 1762094700 26650 26650 26650 26650 0
6 20250408 212400 1762094700 26650 26650 26650 26650 0
7 20250408 212300 1762094700 26650 26650 26650 26650 0
8 20250408 212200 1762094700 26650 26650 26650 26650 0
9 20250408 212100 1762094700 26650 26650 26650 26650 0
10 20250408 212000 1762094700 26650 26650 26650 26650 0
11 20250408 211900 1762094700 26650 26650 26650 26650 0
12 20250408 211800 1762094700 26650 26650 26650 26650 0
13 20250408 211700 1762094700 26650 26650 26650 26650 0
14 20250408 211600 1762094700 26650 26650 26650 26650 0
15 20250408 211500 1762094700 26650 26650 26650 26650 0
16 20250408 211400 1762094700 26650 26650 26650 26650 0
17 20250408 211300 1762094700 26650 26650 26650 26650 0
18 20250408 211200 1762094700 26650 26650 26650 26650 0
19 20250408 211100 1762094700 26650 26650 26650 26650 0
20 20250408 211000 1762094700 26650 26650 26650 26650 0
21 20250408 210900 1762094700 26650 26650 26650 26650 0
22 20250408 210800 1762094700 26650 26650 26650 26650 0
23 20250408 210700 1762094700 26650 26650 26650 26650 0
24 20250408 210600 1762094700 26650 26650 26650 26650 0
25 20250408 210500 1762094700 26650 26650 26650 26650 0
26 20250408 210400 1762094700 26650 26650 26650 26650 0
27 20250408 210300 1762094700 26650 26650 26650 26650 0
28 20250408 210200 1762094700 26650 26650 26650 26650 0
29 20250408 210100 1762094700 26650 26650 26650 26650 0
30 20250408 210000 1762094700 26650 26650 26650 26650 0
31 20250408 205900 1762094700 26650 26650 26650 26650 0
32 20250408 205800 1762094700 26650 26650 26650 26650 15623
33 20250408 205700 1762094700 26650 26650 26650 26650 0
34 20250408 205600 1762094700 26650 26650 26650 26650 0
35 20250408 205500 1762094700 26650 26650 26650 26650 0
36 20250408 205400 1762094700 26650 26650 26650 26650 0
37 20250408 205300 1762094700 26650 26650 26650 26650 0
38 20250408 205200 1762094700 26650 26650 26650 26650 0
39 20250408 205100 1762094700 26650 26650 26650 26650 0
40 20250408 205000 1762094700 26650 26650 26650 26650 0
41 20250408 204900 1762094700 26650 26650 26650 26650 0
42 20250408 204800 1762094700 26650 26650 26650 26650 0
43 20250408 204700 1762094700 26650 26650 26650 26650 0
44 20250408 204600 1762094700 26650 26650 26650 26650 0
45 20250408 204500 1762094700 26650 26650 26650 26650 0
46 20250408 204400 1762094700 26650 26650 26650 26650 0
47 20250408 204300 1762094700 26650 26650 26650 26650 0
48 20250408 204200 1762094700 26650 26650 26650 26650 0
49 20250408 204100 1762094700 26650 26650 26650 26650 0
50 20250408 204000 1762094700 26650 26650 26650 26650 0
51 20250408 203900 1762094700 26650 26650 26650 26650 0
52 20250408 203800 1762094700 26650 26650 26650 26650 0
53 20250408 203700 1762094700 26650 26650 26650 26650 0
54 20250408 203600 1762094700 26650 26650 26650 26650 0
55 20250408 203500 1762094700 26650 26650 26650 26650 0
56 20250408 203400 1762094700 26650 26650 26650 26650 0
57 20250408 203300 1762094700 26650 26650 26650 26650 0
58 20250408 203200 1762094700 26650 26650 26650 26650 0
59 20250408 203100 1762094700 26650 26650 26650 26650 0
60 20250408 203000 1762094700 26650 26650 26650 26650 0
61 20250408 202900 1762094700 26650 26650 26650 26650 0
62 20250408 202800 1762094700 26650 26650 26650 26650 15623
63 20250408 202700 1762094700 26650 26650 26650 26650 0
64 20250408 202600 1762094700 26650 26650 26650 26650 0
65 20250408 202500 1762094700 26650 26650 26650 26650 0
66 20250408 202400 1762094700 26650 26650 26650 26650 0
67 20250408 202300 1762094700 26650 26650 26650 26650 0
68 20250408 202200 1762094700 26650 26650 26650 26650 0
69 20250408 202100 1762094700 26650 26650 26650 26650 0
70 20250408 202000 1762094700 26650 26650 26650 26650 0
71 20250408 201900 1762094700 26650 26650 26650 26650 0
72 20250408 201800 1762094700 26650 26650 26650 26650 0
73 20250408 201700 1762094700 26650 26650 26650 26650 0
74 20250408 201600 1762094700 26650 26650 26650 26650 0
75 20250408 201500 1762094700 26650 26650 26650 26650 0
76 20250408 201400 1762094700 26650 26650 26650 26650 0
77 20250408 201300 1762094700 26650 26650 26650 26650 0
78 20250408 201200 1762094700 26650 26650 26650 26650 0
79 20250408 201100 1762094700 26650 26650 26650 26650 0
80 20250408 201000 1762094700 26650 26650 26650 26650 0
81 20250408 200900 1762094700 26650 26650 26650 26650 0
82 20250408 200800 1762094700 26650 26650 26650 26650 0
83 20250408 200700 1762094700 26650 26650 26650 26650 0
84 20250408 200600 1762094700 26650 26650 26650 26650 0
85 20250408 200500 1762094700 26650 26650 26650 26650 0
86 20250408 200400 1762094700 26650 26650 26650 26650 0
87 20250408 200300 1762094700 26650 26650 26650 26650 0
88 20250408 200200 1762094700 26650 26650 26650 26650 0
89 20250408 200100 1762094700 26650 26650 26650 26650 0
90 20250408 200000 1762094700 26650 26650 26650 26650 0
91 20250408 195900 1762094700 26650 26650 26650 26650 0
92 20250408 195800 1762094700 26650 26650 26650 26650 15623
93 20250408 195700 1762094700 26650 26650 26650 26650 0
94 20250408 195600 1762094700 26650 26650 26650 26650 0
95 20250408 195500 1762094700 26650 26650 26650 26650 0
96 20250408 195400 1762094700 26650 26650 26650 26650 0
97 20250408 195300 1762094700 26650 26650 26650 26650 0
98 20250408 195200 1762094700 26650 26650 26650 26650 0
99 20250408 195100 1762094700 26650 26650 26650 26650 0
100 20250408 195000 1762094700 26650 26650 26650 26650 0
101 20250408 194900 1762094700 26650 26650 26650 26650 0
102 20250408 194800 1762094700 26650 26650 26650 26650 0
103 20250408 194700 1762094700 26650 26650 26650 26650 0
104 20250408 194600 1762094700 26650 26650 26650 26650 0
105 20250408 194500 1762094700 26650 26650 26650 26650 0
106 20250408 194400 1762094700 26650 26650 26650 26650 0
107 20250408 194300 1762094700 26650 26650 26650 26650 0
108 20250408 194200 1762094700 26650 26650 26650 26650 0
109 20250408 194100 1762094700 26650 26650 26650 26650 0
110 20250408 194000 1762094700 26650 26650 26650 26650 0
111 20250408 193900 1762094700 26650 26650 26650 26650 0
112 20250408 193800 1762094700 26650 26650 26650 26650 0
113 20250408 193700 1762094700 26650 26650 26650 26650 0
114 20250408 193600 1762094700 26650 26650 26650 26650 0
115 20250408 193500 1762094700 26650 26650 26650 26650 0
116 20250408 193400 1762094700 26650 26650 26650 26650 0
117 20250408 193300 1762094700 26650 26650 26650 26650 0
118 20250408 193200 1762094700 26650 26650 26650 26650 0
119 20250408 193100 1762094700 26650 26650 26650 26650 0
120 20250408 193000 1762094700 26650 26650 26650 26650 0
121 20250408 192900 1762094700 26650 26650 26650 26650 0
122 20250408 192800 1762094700 26650 26650 26650 26650 15623
123 20250408 192700 1762094700 26650 26650 26650 26650 0
124 20250408 192600 1762094700 26650 26650 26650 26650 0
125 20250408 192500 1762094700 26650 26650 26650 26650 0
126 20250408 192400 1762094700 26650 26650 26650 26650 0
127 20250408 192300 1762094700 26650 26650 26650 26650 0
128 20250408 192200 1762094700 26650 26650 26650 26650 0
129 20250408 192100 1762094700 26650 26650 26650 26650 0
130 20250408 192000 1762094700 26650 26650 26650 26650 0
131 20250408 191900 1762094700 26650 26650 26650 26650 0
132 20250408 191800 1762094700 26650 26650 26650 26650 0
133 20250408 191700 1762094700 26650 26650 26650 26650 0
134 20250408 191600 1762094700 26650 26650 26650 26650 0
135 20250408 191500 1762094700 26650 26650 26650 26650 0
136 20250408 191400 1762094700 26650 26650 26650 26650 0
137 20250408 191300 1762094700 26650 26650 26650 26650 0
138 20250408 191200 1762094700 26650 26650 26650 26650 0
139 20250408 191100 1762094700 26650 26650 26650 26650 0
140 20250408 191000 1762094700 26650 26650 26650 26650 0
141 20250408 190900 1762094700 26650 26650 26650 26650 0
142 20250408 190800 1762094700 26650 26650 26650 26650 0
143 20250408 190700 1762094700 26650 26650 26650 26650 0
144 20250408 190600 1762094700 26650 26650 26650 26650 0
145 20250408 190500 1762094700 26650 26650 26650 26650 0
146 20250408 190400 1762094700 26650 26650 26650 26650 0
147 20250408 190300 1762094700 26650 26650 26650 26650 0
148 20250408 190200 1762094700 26650 26650 26650 26650 0
149 20250408 190100 1762094700 26650 26650 26650 26650 0
150 20250408 190000 1762094700 26650 26650 26650 26650 0
151 20250408 185900 1762094700 26650 26650 26650 26650 0
152 20250408 185800 1762094700 26650 26650 26650 26650 15623
153 20250408 185700 1762094700 26650 26650 26650 26650 0
154 20250408 185600 1762094700 26650 26650 26650 26650 0
155 20250408 185500 1762094700 26650 26650 26650 26650 0
156 20250408 185400 1762094700 26650 26650 26650 26650 0
157 20250408 185300 1762094700 26650 26650 26650 26650 0
158 20250408 185200 1762094700 26650 26650 26650 26650 0
159 20250408 185100 1762094700 26650 26650 26650 26650 0
160 20250408 185000 1762094700 26650 26650 26650 26650 0
161 20250408 184900 1762094700 26650 26650 26650 26650 0
162 20250408 184800 1762094700 26650 26650 26650 26650 0
163 20250408 184700 1762094700 26650 26650 26650 26650 0
164 20250408 184600 1762094700 26650 26650 26650 26650 0
165 20250408 184500 1762094700 26650 26650 26650 26650 0
166 20250408 184400 1762094700 26650 26650 26650 26650 0
167 20250408 184300 1762094700 26650 26650 26650 26650 0
168 20250408 184200 1762094700 26650 26650 26650 26650 0
169 20250408 184100 1762094700 26650 26650 26650 26650 0
170 20250408 184000 1762094700 26650 26650 26650 26650 0
171 20250408 183900 1762094700 26650 26650 26650 26650 0
172 20250408 183800 1762094700 26650 26650 26650 26650 0
173 20250408 183700 1762094700 26650 26650 26650 26650 0
174 20250408 183600 1762094700 26650 26650 26650 26650 0
175 20250408 183500 1762094700 26650 26650 26650 26650 0
176 20250408 183400 1762094700 26650 26650 26650 26650 0
177 20250408 183300 1762094700 26650 26650 26650 26650 0
178 20250408 183200 1762094700 26650 26650 26650 26650 0
179 20250408 183100 1762094700 26650 26650 26650 26650 0
180 20250408 183000 1762094700 26650 26650 26650 26650 0
181 20250408 182900 1762094700 26650 26650 26650 26650 0
182 20250408 182800 1762094700 26650 26650 26650 26650 15623
183 20250408 182700 1762094700 26650 26650 26650 26650 0
184 20250408 182600 1762094700 26650 26650 26650 26650 0
185 20250408 182500 1762094700 26650 26650 26650 26650 0
186 20250408 182400 1762094700 26650 26650 26650 26650 0
187 20250408 182300 1762094700 26650 26650 26650 26650 0
188 20250408 182200 1762094700 26650 26650 26650 26650 0
189 20250408 182100 1762094700 26650 26650 26650 26650 0
190 20250408 182000 1762094700 26650 26650 26650 26650 0
191 20250408 181900 1762094700 26650 26650 26650 26650 0
192 20250408 181800 1762094700 26650 26650 26650 26650 0
193 20250408 181700 1762094700 26650 26650 26650 26650 0
194 20250408 181600 1762094700 26650 26650 26650 26650 0
195 20250408 181500 1762094700 26650 26650 26650 26650 0
196 20250408 181400 1762094700 26650 26650 26650 26650 0
197 20250408 181300 1762094700 26650 26650 26650 26650 0
198 20250408 181200 1762094700 26650 26650 26650 26650 0
199 20250408 181100 1762094700 26650 26650 26650 26650 0
200 20250408 181000 1762094700 26650 26650 26650 26650 0
201 20250408 180900 1762094700 26650 26650 26650 26650 0
202 20250408 180800 1762094700 26650 26650 26650 26650 0
203 20250408 180700 1762094700 26650 26650 26650 26650 0
204 20250408 180600 1762094700 26650 26650 26650 26650 0
205 20250408 180500 1762094700 26650 26650 26650 26650 0
206 20250408 180400 1762094700 26650 26650 26650 26650 0
207 20250408 180300 1762094700 26650 26650 26650 26650 0
208 20250408 180200 1762094700 26650 26650 26650 26650 0
209 20250408 180100 1762094700 26650 26650 26650 26650 0
210 20250408 180000 1762094700 26650 26650 26650 26650 0
211 20250408 175900 1762094700 26650 26650 26650 26650 0
212 20250408 175800 1762094700 26650 26650 26650 26650 15623
213 20250408 175700 1762094700 26650 26650 26650 26650 0
214 20250408 175600 1762094700 26650 26650 26650 26650 0
215 20250408 175500 1762094700 26650 26650 26650 26650 0
216 20250408 175400 1762094700 26650 26650 26650 26650 0
217 20250408 175300 1762094700 26650 26650 26650 26650 0
218 20250408 175200 1762094700 26650 26650 26650 26650 0
219 20250408 175100 1762094700 26650 26650 26650 26650 0
220 20250408 175000 1762094700 26650 26650 26650 26650 0
221 20250408 174900 1762094700 26650 26650 26650 26650 0
222 20250408 174800 1762094700 26650 26650 26650 26650 0
223 20250408 174700 1762094700 26650 26650 26650 26650 0
224 20250408 174600 1762094700 26650 26650 26650 26650 0
225 20250408 174500 1762094700 26650 26650 26650 26650 0
226 20250408 174400 1762094700 26650 26650 26650 26650 0
227 20250408 174300 1762094700 26650 26650 26650 26650 0
228 20250408 174200 1762094700 26650 26650 26650 26650 0
229 20250408 174100 1762094700 26650 26650 26650 26650 0
230 20250408 174000 1762094700 26650 26650 26650 26650 0
231 20250408 173900 1762094700 26650 26650 26650 26650 0
232 20250408 173800 1762094700 26650 26650 26650 26650 0
233 20250408 173700 1762094700 26650 26650 26650 26650 0
234 20250408 173600 1762094700 26650 26650 26650 26650 0
235 20250408 173500 1762094700 26650 26650 26650 26650 0
236 20250408 173400 1762094700 26650 26650 26650 26650 0
237 20250408 173300 1762094700 26650 26650 26650 26650 0
238 20250408 173200 1762094700 26650 26650 26650 26650 0
239 20250408 173100 1762094700 26650 26650 26650 26650 0
240 20250408 173000 1762094700 26650 26650 26650 26650 0
241 20250408 172900 1762094700 26650 26650 26650 26650 0
242 20250408 172800 1762094700 26650 26650 26650 26650 15623
243 20250408 172700 1762094700 26650 26650 26650 26650 0
244 20250408 172600 1762094700 26650 26650 26650 26650 0
245 20250408 172500 1762094700 26650 26650 26650 26650 0
246 20250408 172400 1762094700 26650 26650 26650 26650 0
247 20250408 172300 1762094700 26650 26650 26650 26650 0
248 20250408 172200 1762094700 26650 26650 26650 26650 0
249 20250408 172100 1762094700 26650 26650 26650 26650 0
250 20250408 172000 1762094700 26650 26650 26650 26650 0
251 20250408 171900 1762094700 26650 26650 26650 26650 0
252 20250408 171800 1762094700 26650 26650 26650 26650 0
253 20250408 171700 1762094700 26650 26650 26650 26650 0
254 20250408 171600 1762094700 26650 26650 26650 26650 0
255 20250408 171500 1762094700 26650 26650 26650 26650 0
256 20250408 171400 1762094700 26650 26650 26650 26650 0
257 20250408 171300 1762094700 26650 26650 26650 26650 0
258 20250408 171200 1762094700 26650 26650 26650 26650 0
259 20250408 171100 1762094700 26650 26650 26650 26650 0
260 20250408 171000 1762094700 26650 26650 26650 26650 0
261 20250408 170900 1762094700 26650 26650 26650 26650 0
262 20250408 170800 1762094700 26650 26650 26650 26650 0
263 20250408 170700 1762094700 26650 26650 26650 26650 0
264 20250408 170600 1762094700 26650 26650 26650 26650 0
265 20250408 170500 1762094700 26650 26650 26650 26650 0
266 20250408 170400 1762094700 26650 26650 26650 26650 0
267 20250408 170300 1762094700 26650 26650 26650 26650 0
268 20250408 170200 1762094700 26650 26650 26650 26650 0
269 20250408 170100 1762094700 26650 26650 26650 26650 0
270 20250408 170000 1762094700 26650 26650 26650 26650 0
271 20250408 165900 1762094700 26650 26650 26650 26650 0
272 20250408 165800 1762094700 26650 26650 26650 26650 15623
273 20250408 165700 1762094700 26650 26650 26650 26650 0
274 20250408 165600 1762094700 26650 26650 26650 26650 0
275 20250408 165500 1762094700 26650 26650 26650 26650 0
276 20250408 165400 1762094700 26650 26650 26650 26650 0
277 20250408 165300 1762094700 26650 26650 26650 26650 0
278 20250408 165200 1762094700 26650 26650 26650 26650 0
279 20250408 165100 1762094700 26650 26650 26650 26650 0
280 20250408 165000 1762094700 26650 26650 26650 26650 0
281 20250408 164900 1762094700 26650 26650 26650 26650 0
282 20250408 164800 1762094700 26650 26650 26650 26650 0
283 20250408 164700 1762094700 26650 26650 26650 26650 0
284 20250408 164600 1762094700 26650 26650 26650 26650 0
285 20250408 164500 1762094700 26650 26650 26650 26650 0
286 20250408 164400 1762094700 26650 26650 26650 26650 0
287 20250408 164300 1762094700 26650 26650 26650 26650 0
288 20250408 164200 1762094700 26650 26650 26650 26650 0
289 20250408 164100 1762094700 26650 26650 26650 26650 0
290 20250408 164000 1762094700 26650 26650 26650 26650 0
291 20250408 163900 1762094700 26650 26650 26650 26650 0
292 20250408 163800 1762094700 26650 26650 26650 26650 0
293 20250408 163700 1762094700 26650 26650 26650 26650 0
294 20250408 163600 1762094700 26650 26650 26650 26650 0
295 20250408 163500 1762094700 26650 26650 26650 26650 0
296 20250408 163400 1762094700 26650 26650 26650 26650 0
297 20250408 163300 1762094700 26650 26650 26650 26650 0
298 20250408 163200 1762094700 26650 26650 26650 26650 0
299 20250408 163100 1762094700 26650 26650 26650 26650 0
300 20250408 163000 1762094700 26650 26650 26650 26650 0
301 20250408 162900 1762094700 26650 26650 26650 26650 0
302 20250408 162800 1762094700 26650 26650 26650 26650 15623
303 20250408 162700 1762094700 26650 26650 26650 26650 0
304 20250408 162600 1762094700 26650 26650 26650 26650 0
305 20250408 162500 1762094700 26650 26650 26650 26650 0
306 20250408 162400 1762094700 26650 26650 26650 26650 0
307 20250408 162300 1762094700 26650 26650 26650 26650 0
308 20250408 162200 1762094700 26650 26650 26650 26650 0
309 20250408 162100 1762094700 26650 26650 26650 26650 0
310 20250408 162000 1762094700 26650 26650 26650 26650 0
311 20250408 161900 1762094700 26650 26650 26650 26650 0
312 20250408 161800 1762094700 26650 26650 26650 26650 0
313 20250408 161700 1762094700 26650 26650 26650 26650 0
314 20250408 161600 1762094700 26650 26650 26650 26650 0
315 20250408 161500 1762094700 26650 26650 26650 26650 0
316 20250408 161400 1762094700 26650 26650 26650 26650 0
317 20250408 161300 1762094700 26650 26650 26650 26650 0
318 20250408 161200 1762094700 26650 26650 26650 26650 0
319 20250408 161100 1762094700 26650 26650 26650 26650 0
320 20250408 161000 1762094700 26650 26650 26650 26650 0
321 20250408 160900 1762094700 26650 26650 26650 26650 0
322 20250408 160800 1762094700 26650 26650 26650 26650 0
323 20250408 160700 1762094700 26650 26650 26650 26650 0
324 20250408 160600 1762094700 26650 26650 26650 26650 0
325 20250408 160500 1762094700 26650 26650 26650 26650 0
326 20250408 160400 1762094700 26650 26650 26650 26650 0
327 20250408 160300 1762094700 26650 26650 26650 26650 0
328 20250408 160200 1762094700 26650 26650 26650 26650 0
329 20250408 160100 1762094700 26650 26650 26650 26650 0
330 20250408 160000 1762094700 26650 26650 26650 26650 0
331 20250408 155900 1762094700 26650 26650 26650 26650 0
332 20250408 155800 1762094700 26650 26650 26650 26650 15623
333 20250408 155700 1762094700 26650 26650 26650 26650 0
334 20250408 155600 1762094700 26650 26650 26650 26650 0
335 20250408 155500 1762094700 26650 26650 26650 26650 0
336 20250408 155400 1762094700 26650 26650 26650 26650 0
337 20250408 155300 1762094700 26650 26650 26650 26650 0
338 20250408 155200 1762094700 26650 26650 26650 26650 0
339 20250408 155100 1762094700 26650 26650 26650 26650 0
340 20250408 155000 1762094700 26650 26650 26650 26650 0
341 20250408 154900 1762094700 26650 26650 26650 26650 0
342 20250408 154800 1762094700 26650 26650 26650 26650 0
343 20250408 154700 1762094700 26650 26650 26650 26650 0
344 20250408 154600 1762094700 26650 26650 26650 26650 0
345 20250408 154500 1762094700 26650 26650 26650 26650 0
346 20250408 154400 1762094700 26650 26650 26650 26650 0
347 20250408 154300 1762094700 26650 26650 26650 26650 0
348 20250408 154200 1762094700 26650 26650 26650 26650 0
349 20250408 154100 1762094700 26650 26650 26650 26650 0
350 20250408 154000 1762094700 26650 26650 26650 26650 0
351 20250408 153900 1762094700 26650 26650 26650 26650 0
352 20250408 153800 1762094700 26650 26650 26650 26650 0
353 20250408 153700 1762094700 26650 26650 26650 26650 0
354 20250408 153600 1762094700 26650 26650 26650 26650 0
355 20250408 153500 1762094700 26650 26650 26650 26650 0
356 20250408 153400 1762094700 26650 26650 26650 26650 0
357 20250408 153300 1762094700 26650 26650 26650 26650 0
358 20250408 153200 1762094700 26650 26650 26650 26650 0
359 20250408 153100 1762094700 26650 26650 26650 26650 0
360 20250408 153000 1762094700 26650 26650 26650 26650 15623
361 20250408 152900 1345741750 27025 27025 27025 27025 0
362 20250408 152800 1345741750 27025 27025 27025 27025 0
363 20250408 152700 1345741750 27025 27025 27025 27025 0
364 20250408 152600 1345741750 27025 27025 27025 27025 0
365 20250408 152500 1345741750 27025 27025 27025 27025 0
366 20250408 152400 1345741750 27025 27025 27025 27025 0
367 20250408 152300 1345741750 27025 27025 27025 27025 0
368 20250408 152200 1345741750 27025 27025 27025 27025 0
369 20250408 152100 1345741750 27025 27025 27025 27025 0
370 20250408 152000 1345741750 27025 27025 27025 27025 0
371 20250408 151900 1345741750 27025 27000 27025 27000 31
372 20250408 151800 1344904100 27025 27025 27025 27025 0
373 20250408 151700 1344904100 27025 27050 27050 27000 76
374 20250408 151600 1342848525 27050 27050 27050 27000 64
375 20250408 151500 1341119325 27050 27050 27050 27050 3
376 20250408 151400 1341038175 27050 27000 27050 27000 113
377 20250408 151300 1337986575 27050 27050 27050 27050 0
378 20250408 151200 1337986575 27050 27050 27050 27050 1
379 20250408 151100 1337959525 27050 27050 27050 27000 3
380 20250408 151000 1337878425 27050 27000 27050 27000 3
381 20250408 150900 1337797375 27050 27050 27050 27050 1
382 20250408 150800 1337770325 27050 27050 27050 27050 1
383 20250408 150700 1337743275 27050 27050 27050 27050 2
384 20250408 150600 1337689175 27000 27000 27050 27000 1032
385 20250408 150500 1309825125 27050 27050 27050 27050 1
386 20250408 150400 1309798075 27050 27050 27050 27050 44
387 20250408 150300 1308607875 27050 27050 27050 27050 3
388 20250408 150200 1308526725 27050 27050 27050 27050 33
389 20250408 150100 1307634075 27050 27050 27050 27050 24
390 20250408 150000 1306984875 27050 27000 27050 27000 8
391 20250408 145900 1306768725 27050 27050 27050 27050 0
392 20250408 145800 1306768725 27050 27050 27050 27050 0
393 20250408 145700 1306768725 27050 27000 27050 27000 6
394 20250408 145600 1306606475 27050 27050 27050 27050 0
395 20250408 145500 1306606475 27050 27050 27050 27050 1
396 20250408 145400 1306579425 27050 27000 27050 27000 12
397 20250408 145300 1306254875 27050 27050 27050 27050 9
398 20250408 145200 1306011425 27050 27050 27050 27050 99
399 20250408 145100 1303333475 27050 27000 27050 27000 2
400 20250408 145000 1303279425 27050 27050 27050 27050 1
401 20250408 144900 1303252375 27000 27000 27000 27000 11
402 20250408 144800 1302955375 27000 27000 27000 27000 26
403 20250408 144700 1302253375 27050 27000 27050 27000 260
404 20250408 144600 1295231825 26950 26950 26950 26950 7
405 20250408 144500 1295043175 26950 26950 26950 26950 101
406 20250408 144400 1292321225 27000 27000 27000 27000 5
407 20250408 144300 1292186225 27000 27000 27000 27000 1
408 20250408 144200 1292159225 26950 26950 26950 26950 248
409 20250408 144100 1285475625 26950 26950 26950 26900 72
410 20250408 144000 1283538675 26950 26950 26950 26950 747
411 20250408 143900 1263407025 26900 26900 26950 26900 34
412 20250408 143800 1262492375 26900 26950 26950 26900 326
413 20250408 143700 1253722675 26950 26950 26950 26950 1
414 20250408 143600 1253695725 26950 26950 26950 26900 4
415 20250408 143500 1253587975 26950 26900 26950 26900 508
416 20250408 143400 1239922525 26900 26900 26900 26900 37
417 20250408 143300 1238927225 26850 26850 26900 26850 42
418 20250408 143200 1237798925 26900 26900 26900 26850 356
419 20250408 143100 1228226325 26900 26900 26900 26900 1
420 20250408 143000 1228199425 26850 26850 26900 26850 69
421 20250408 142900 1226344975 26900 26900 26900 26900 164
422 20250408 142800 1221933375 26850 26900 26900 26850 45
423 20250408 142700 1220724975 26900 26850 26900 26850 3
424 20250408 142600 1220644375 26900 26850 26900 26850 26
425 20250408 142500 1219946225 26900 26900 26900 26900 20
426 20250408 142400 1219408225 26850 26850 26850 26850 27
427 20250408 142300 1218683275 26900 26900 26900 26900 101
428 20250408 142200 1215966375 26850 26900 26900 26850 224
429 20250408 142100 1209950325 26850 26850 26900 26850 161
430 20250408 142000 1205621225 26850 26900 26900 26850 51
431 20250408 141900 1204251675 26900 26850 26900 26850 19
432 20250408 141800 1203741475 26900 26850 26900 26850 43
433 20250408 141700 1202586675 26900 26900 26900 26900 7
434 20250408 141600 1202398375 26900 26900 26900 26900 61
435 20250408 141500 1200757475 26900 26850 26900 26850 2
436 20250408 141400 1200703725 26900 26900 26900 26900 114
437 20250408 141300 1197637125 26850 26850 26900 26850 213
438 20250408 141200 1191917575 26850 26900 26900 26850 3115
439 20250408 141100 1108133025 27000 26950 27000 26900 2590
440 20250408 141000 1038346125 26950 26950 26950 26950 26
441 20250408 140900 1037645425 26950 26950 26950 26950 601
442 20250408 140800 1021448475 26950 26950 26950 26950 10
443 20250408 140700 1021178975 27000 27000 27000 27000 1
444 20250408 140600 1021151975 26950 27000 27000 26950 150
445 20250408 140500 1017103475 27000 27000 27000 27000 0
446 20250408 140400 1017103475 27000 27000 27000 27000 5
447 20250408 140300 1016968475 27000 27000 27000 27000 1
448 20250408 140200 1016941475 27000 27050 27050 27000 19
449 20250408 140100 1016427925 27050 27000 27050 27000 368
450 20250408 140000 1006489375 27000 27000 27000 26950 21
451 20250408 135900 1005922425 27000 27000 27000 27000 7
452 20250408 135800 1005733425 27000 27000 27000 26950 55
453 20250408 135700 1004250925 26950 26950 27000 26950 21
454 20250408 135600 1003684425 26950 26950 26950 26950 50
455 20250408 135500 1002336925 27000 27000 27000 27000 0
456 20250408 135400 1002336925 27000 26950 27000 26950 11
457 20250408 135300 1002039975 26950 27000 27000 26950 143
458 20250408 135200 998186075 27000 26900 27000 26900 186
459 20250408 135100 993176125 26900 26900 26900 26900 1675
460 20250408 135000 948118625 26950 26950 26950 26950 0
461 20250408 134900 948118625 26950 26950 26950 26950 28
462 20250408 134800 947364025 26950 26950 26950 26900 261
463 20250408 134700 940333075 26950 26950 26950 26900 173
464 20250408 134600 935670875 26900 26900 26900 26900 30
465 20250408 134500 934863875 26900 26950 26950 26900 46
466 20250408 134400 933624225 26950 26900 26950 26900 16
467 20250408 134300 933193675 26950 26950 26950 26950 1
468 20250408 134200 933166725 26900 26900 26900 26900 6
469 20250408 134100 933005325 26900 26900 26900 26900 50
470 20250408 134000 931660325 26900 26900 26950 26900 202
471 20250408 133900 926222325 26950 26950 26950 26900 51
472 20250408 133800 924847925 26950 26950 26950 26950 26
473 20250408 133700 924147225 26950 27000 27000 26950 159
474 20250408 133600 919862125 27000 26950 27000 26950 21
475 20250408 133500 919295175 26900 27000 27000 26900 5346
476 20250408 133400 775289575 27000 27050 27050 27000 18
477 20250408 133300 774802825 27000 27000 27000 27000 1
478 20250408 133200 774775825 27050 27050 27050 27050 0
479 20250408 133100 774775825 27050 27000 27050 27000 973
480 20250408 133000 748504775 27000 27000 27000 27000 1
481 20250408 132900 748477775 27050 27050 27050 27050 144
482 20250408 132800 744582575 27050 27050 27050 27050 7
483 20250408 132700 744393225 27050 27050 27050 27000 255
484 20250408 132600 737495775 27050 27050 27050 27050 10
485 20250408 132500 737225275 27100 27100 27100 27100 40
486 20250408 132400 736141275 27100 27050 27100 27050 12
487 20250408 132300 735816625 27050 27050 27050 27050 41
488 20250408 132200 734707575 27100 27100 27100 27100 10
489 20250408 132100 734436575 27100 27050 27100 27050 11
490 20250408 132000 734138525 27100 27100 27100 27100 3
491 20250408 131900 734057225 27100 27100 27100 27100 0
492 20250408 131800 734057225 27100 27050 27100 27050 58
493 20250408 131700 732485475 27100 27100 27100 27100 4
494 20250408 131600 732377075 27050 27100 27100 27050 16
495 20250408 131500 731943775 27100 27100 27100 27050 86
496 20250408 131400 729613225 27100 27100 27100 27050 449
497 20250408 131300 717467125 27050 27050 27050 27050 0
498 20250408 131200 717467125 27050 27100 27100 27050 116
499 20250408 131100 714328475 27100 27150 27150 27100 11
500 20250408 131000 714030325 27100 27150 27150 27100 29
501 20250408 130900 713243875 27050 27150 27150 27050 284
502 20250408 130800 705551825 27100 27125 27125 27000 1705
503 20250408 130700 659408275 27100 27100 27100 27100 146
504 20250408 130600 655451675 27150 27150 27150 27100 1197
505 20250408 130500 622982675 27200 27200 27200 27200 20
506 20250408 130400 622438675 27200 27200 27200 27200 256
507 20250408 130300 615475475 27200 27250 27250 27200 688
508 20250408 130200 596756075 27250 27250 27250 27250 300
509 20250408 130100 588581075 27250 27250 27250 27250 59
510 20250408 130000 586973325 27250 27300 27300 27250 2
511 20250408 125900 586918775 27300 27300 27300 27300 0
512 20250408 125800 586918775 27300 27300 27300 27300 1
513 20250408 125700 586891475 27250 27250 27250 27250 70
514 20250408 125600 584983975 27250 27250 27250 27250 0
515 20250408 125500 584983975 27250 27250 27250 27250 0
516 20250408 125400 584983975 27250 27250 27250 27250 1
517 20250408 125300 584956725 27250 27250 27250 27250 569
518 20250408 125200 569451475 27300 27300 27300 27300 47
519 20250408 125100 568168375 27300 27300 27300 27300 69
520 20250408 125000 566284675 27350 27350 27350 27350 0
521 20250408 124900 566284675 27350 27350 27350 27350 0
522 20250408 124800 566284675 27350 27300 27350 27300 2
523 20250408 124700 566230025 27300 27300 27300 27300 16
524 20250408 124600 565793225 27300 27300 27300 27300 0
525 20250408 124500 565793225 27300 27300 27300 27300 12
526 20250408 124400 565465625 27300 27300 27300 27300 0
527 20250408 124300 565465625 27300 27300 27300 27300 0
528 20250408 124200 565465625 27300 27300 27300 27300 1
529 20250408 124100 565438325 27300 27300 27300 27300 0
530 20250408 124000 565438325 27300 27300 27300 27300 36
531 20250408 123900 564455525 27300 27300 27300 27300 122
532 20250408 123800 561124925 27350 27350 27350 27350 6
533 20250408 123700 560960825 27300 27300 27300 27300 100
534 20250408 123600 558230825 27300 27300 27300 27300 127
535 20250408 123500 554763725 27350 27350 27350 27350 55
536 20250408 123400 553259475 27300 27300 27300 27300 5
537 20250408 123300 553122975 27300 27300 27300 27300 1
538 20250408 123200 553095675 27300 27300 27300 27300 50
539 20250408 123100 551730675 27350 27350 27350 27350 0
540 20250408 123000 551730675 27350 27300 27350 27300 2
541 20250408 122900 551676025 27300 27300 27300 27300 5
542 20250408 122800 551539525 27300 27300 27350 27300 10
543 20250408 122700 551266475 27300 27300 27300 27300 1
544 20250408 122600 551239175 27300 27300 27300 27300 0
545 20250408 122500 551239175 27300 27300 27300 27300 3
546 20250408 122400 551157275 27300 27300 27300 27300 1
547 20250408 122300 551129975 27300 27300 27300 27300 0
548 20250408 122200 551129975 27300 27300 27300 27300 1
549 20250408 122100 551102675 27300 27300 27300 27300 41
550 20250408 122000 549983375 27250 27250 27250 27250 0
551 20250408 121900 549983375 27250 27300 27300 27250 147
552 20250408 121800 545972425 27300 27250 27300 27250 54
553 20250408 121700 544500875 27250 27300 27300 27250 26
554 20250408 121600 543792325 27250 27250 27250 27250 0
555 20250408 121500 543792325 27250 27250 27250 27250 1
556 20250408 121400 543765075 27250 27300 27300 27250 1475
557 20250408 121300 503497625 27350 27350 27350 27350 1
558 20250408 121200 503470275 27350 27300 27350 27300 12
559 20250408 121100 503142175 27350 27350 27350 27350 0
560 20250408 121000 503142175 27350 27350 27350 27350 2
561 20250408 120900 503087475 27400 27400 27400 27400 10
562 20250408 120800 502813475 27400 27350 27400 27350 166
563 20250408 120700 498273275 27350 27350 27350 27350 31
564 20250408 120600 497425425 27350 27350 27350 27350 186
565 20250408 120500 492338325 27350 27350 27350 27350 5
566 20250408 120400 492201575 27350 27350 27350 27350 2
567 20250408 120300 492146875 27350 27350 27350 27350 0
568 20250408 120200 492146875 27350 27350 27350 27350 5
569 20250408 120100 492010125 27350 27350 27350 27350 0
570 20250408 120000 492010125 27350 27400 27400 27350 101
571 20250408 115900 489247725 27400 27400 27400 27400 0
572 20250408 115800 489247725 27400 27400 27400 27400 8
573 20250408 115700 489028525 27350 27400 27400 27350 120
574 20250408 115600 485740575 27400 27400 27400 27400 0
575 20250408 115500 485740575 27400 27400 27400 27400 0
576 20250408 115400 485740575 27400 27400 27400 27400 137
577 20250408 115300 481986775 27400 27400 27400 27400 21
578 20250408 115200 481411375 27400 27400 27400 27400 0
579 20250408 115100 481411375 27400 27350 27400 27350 95
580 20250408 115000 478808425 27400 27350 27400 27350 40
581 20250408 114900 477712500 27350 27400 27400 27350 24
582 20250408 114800 477055400 27400 27350 27400 27350 2
583 20250408 114700 477000650 27400 27400 27400 27400 207
584 20250408 114600 471328850 27400 27400 27400 27400 5
585 20250408 114500 471191850 27350 27350 27400 27350 24
586 20250408 114400 470534400 27350 27350 27350 27350 0
587 20250408 114300 470534400 27350 27350 27350 27350 0
588 20250408 114200 470534400 27350 27350 27350 27350 1
589 20250408 114100 470507050 27400 27400 27400 27400 22
590 20250408 114000 469904250 27300 27350 27350 27300 1507
591 20250408 113900 428728000 27350 27450 27450 27350 196
592 20250408 113800 423364150 27400 27400 27400 27400 85
593 20250408 113700 421035150 27450 27400 27450 27400 44
594 20250408 113600 419829150 27400 27400 27400 27400 1
595 20250408 113500 419801750 27450 27450 27450 27450 6
596 20250408 113400 419637050 27450 27450 27450 27450 18
597 20250408 113300 419142950 27450 27450 27450 27450 0
598 20250408 113200 419142950 27450 27400 27450 27400 51
599 20250408 113100 417745500 27450 27450 27450 27450 1
600 20250408 113000 417718050 27400 27400 27400 27400 1
601 20250408 112900 417690650 27450 27500 27500 27450 33
602 20250408 112800 416784750 27500 27500 27500 27500 1
603 20250408 112700 416757250 27500 27400 27500 27400 1035
604 20250408 112600 388336800 27450 27450 27450 27450 160
605 20250408 112500 383944800 27450 27450 27450 27450 0
606 20250408 112400 383944800 27450 27400 27450 27400 21
607 20250408 112300 383368400 27450 27450 27450 27450 4
608 20250408 112200 383258600 27450 27450 27450 27450 2
609 20250408 112100 383203700 27450 27400 27450 27400 11
610 20250408 112000 382901800 27450 27450 27450 27450 2
611 20250408 111900 382846900 27450 27450 27450 27450 32
612 20250408 111800 381968500 27450 27450 27450 27450 1
613 20250408 111700 381941050 27500 27500 27500 27500 2
614 20250408 111600 381886050 27500 27500 27500 27500 0
615 20250408 111500 381886050 27500 27450 27500 27450 3
616 20250408 111400 381803650 27450 27450 27450 27450 25
617 20250408 111300 381117400 27400 27400 27400 27400 0
618 20250408 111200 381117400 27400 27400 27400 27400 1
619 20250408 111100 381090000 27400 27400 27400 27400 0
620 20250408 111000 381090000 27400 27400 27400 27400 0
621 20250408 110900 381090000 27400 27400 27400 27400 1
622 20250408 110800 381062600 27450 27450 27450 27450 20
623 20250408 110700 380513600 27450 27450 27450 27450 3
624 20250408 110600 380431250 27450 27450 27500 27450 93
625 20250408 110500 377878300 27450 27450 27450 27450 4
626 20250408 110400 377768500 27450 27450 27450 27450 107
627 20250408 110300 374831350 27400 27400 27400 27400 1
628 20250408 110200 374803950 27400 27400 27400 27400 11
629 20250408 110100 374502550 27400 27400 27400 27400 1
630 20250408 110000 374475150 27400 27450 27450 27400 4
631 20250408 105900 374365500 27450 27450 27450 27450 1
632 20250408 105800 374338050 27450 27450 27450 27450 0
633 20250408 105700 374338050 27450 27400 27450 27400 133
634 20250408 105600 370693700 27400 27400 27400 27400 0
635 20250408 105500 370693700 27400 27400 27400 27400 1
636 20250408 105400 370666300 27400 27400 27400 27400 73
637 20250408 105300 368666100 27400 27400 27400 27400 70
638 20250408 105200 366748100 27400 27400 27400 27400 1
639 20250408 105100 366720700 27350 27350 27450 27350 107
640 20250408 105000 363791050 27450 27450 27450 27450 0
641 20250408 104900 363791050 27450 27400 27450 27400 97
642 20250408 104800 361128450 27400 27400 27400 27400 0
643 20250408 104700 361128450 27400 27400 27400 27400 0
644 20250408 104600 361128450 27400 27400 27400 27400 0
645 20250408 104500 361128450 27400 27400 27450 27400 301
646 20250408 104400 352872700 27400 27400 27400 27400 0
647 20250408 104300 352872700 27400 27350 27400 27350 8
648 20250408 104200 352653550 27350 27350 27350 27350 93
649 20250408 104100 350110000 27350 27350 27350 27350 0
650 20250408 104000 350110000 27350 27350 27350 27350 0
651 20250408 103900 350110000 27350 27400 27400 27350 11
652 20250408 103800 349808650 27350 27350 27400 27350 12
653 20250408 103700 349480400 27350 27350 27350 27350 93
654 20250408 103600 346936850 27400 27350 27400 27350 2
655 20250408 103500 346882100 27450 27450 27450 27450 0
656 20250408 103400 346882100 27450 27450 27450 27450 2
657 20250408 103300 346827200 27400 27450 27450 27400 21
658 20250408 103200 346250800 27400 27400 27400 27400 69
659 20250408 103100 344360200 27400 27450 27450 27400 7
660 20250408 103000 344168100 27400 27450 27450 27400 51
661 20250408 102900 342768200 27450 27400 27450 27400 7
662 20250408 102800 342576250 27400 27400 27400 27400 1
663 20250408 102700 342548850 27450 27450 27450 27450 0
664 20250408 102600 342548850 27450 27400 27450 27400 26
665 20250408 102500 341836400 27400 27350 27400 27350 172
666 20250408 102400 337132150 27350 27350 27350 27300 7
667 20250408 102300 336940750 27350 27350 27350 27350 12
668 20250408 102200 336612550 27300 27300 27300 27300 10
669 20250408 102100 336339550 27300 27300 27300 27300 1
670 20250408 102000 336312250 27350 27350 27350 27350 2
671 20250408 101900 336257550 27300 27350 27350 27300 9
672 20250408 101800 336011750 27350 27350 27350 27300 19
673 20250408 101700 335492150 27350 27350 27350 27350 3
674 20250408 101600 335410100 27300 27350 27350 27300 19
675 20250408 101500 334890500 27300 27350 27350 27300 12
676 20250408 101400 334562350 27350 27350 27350 27350 3
677 20250408 101300 334480300 27350 27350 27350 27350 22
678 20250408 101200 333878600 27350 27350 27350 27300 7
679 20250408 101100 333687200 27350 27300 27350 27300 55
680 20250408 101000 332185550 27300 27300 27300 27300 6
681 20250408 100900 332021750 27300 27300 27300 27250 13
682 20250408 100800 331666900 27300 27350 27350 27300 47
683 20250408 100700 330382000 27300 27300 27300 27300 14
684 20250408 100600 329999800 27350 27300 27350 27300 640
685 20250408 100500 312527550 27350 27400 27400 27350 12
686 20250408 100400 312199000 27400 27400 27400 27350 94
687 20250408 100300 309623750 27400 27400 27400 27350 5
688 20250408 100200 309486850 27350 27350 27350 27350 9
689 20250408 100100 309240700 27350 27350 27350 27350 105
690 20250408 100000 306368950 27350 27350 27350 27350 86
691 20250408 095900 304016850 27350 27350 27350 27350 1
692 20250408 095800 303989500 27350 27350 27350 27350 0
693 20250408 095700 303989500 27350 27400 27400 27350 304
694 20250408 095600 295674500 27400 27400 27400 27400 2
695 20250408 095500 295619700 27350 27400 27400 27350 111
696 20250408 095400 292580350 27400 27400 27400 27400 40
697 20250408 095300 291484350 27400 27400 27400 27400 1
698 20250408 095200 291456950 27450 27450 27450 27450 0
699 20250408 095100 291456950 27450 27450 27450 27450 0
700 20250408 095000 291456950 27450 27450 27450 27450 0
701 20250408 094900 291456950 27450 27450 27450 27450 1
702 20250408 094800 291429500 27400 27400 27400 27400 4
703 20250408 094700 291319900 27400 27400 27400 27400 1
704 20250408 094600 291292500 27400 27400 27400 27400 139
705 20250408 094500 287483900 27500 27500 27500 27500 0
706 20250408 094400 287483900 27500 27400 27500 27400 5
707 20250408 094300 287346800 27500 27500 27500 27500 1
708 20250408 094200 287319300 27500 27500 27500 27400 12
709 20250408 094100 286989400 27500 27450 27500 27450 205
710 20250408 094000 281362100 27500 27450 27500 27450 2
711 20250408 093900 281307150 27450 27450 27450 27450 171
712 20250408 093800 276613200 27450 27400 27450 27400 48
713 20250408 093700 275297950 27400 27400 27400 27400 33
714 20250408 093600 274393750 27400 27400 27400 27400 7
715 20250408 093500 274201950 27400 27400 27400 27350 55
716 20250408 093400 272697450 27400 27400 27400 27350 192
717 20250408 093300 267442400 27400 27400 27400 27350 19
718 20250408 093200 266921900 27400 27450 27450 27400 147
719 20250408 093100 262893850 27450 27450 27450 27450 7
720 20250408 093000 262701700 27450 27450 27450 27450 3
721 20250408 092900 262619350 27450 27450 27450 27450 1
722 20250408 092800 262591900 27400 27450 27450 27400 11
723 20250408 092700 262290000 27450 27450 27450 27450 2
724 20250408 092600 262235100 27450 27400 27450 27400 17
725 20250408 092500 261768800 27450 27400 27450 27350 46
726 20250408 092400 260509600 27450 27400 27450 27400 16
727 20250408 092300 260071100 27450 27450 27450 27400 123
728 20250408 092200 256700500 27450 27550 27550 27450 18
729 20250408 092100 256205950 27450 27500 27500 27450 472
730 20250408 092000 243226600 27500 27500 27550 27500 32
731 20250408 091900 242346550 27500 27550 27600 27500 317
732 20250408 091800 233600050 27550 27600 27600 27550 2
733 20250408 091700 233544900 27550 27600 27600 27550 141
734 20250408 091600 229659800 27600 27550 27600 27550 93
735 20250408 091500 227093700 27600 27550 27600 27550 83
736 20250408 091400 224805800 27550 27550 27600 27550 173
737 20250408 091300 220039200 27450 27500 27550 27450 31
738 20250408 091200 219186150 27500 27500 27500 27500 589
739 20250408 091100 202988650 27500 27500 27500 27500 1
740 20250408 091000 202961150 27450 27500 27500 27450 15
741 20250408 090900 202549000 27450 27450 27450 27450 0
742 20250408 090800 202549000 27450 27450 27500 27450 110
743 20250408 090700 199526700 27500 27400 27500 27400 205
744 20250408 090600 193904650 27350 27400 27400 27350 225
745 20250408 090500 187743750 27400 27500 27500 27350 1425
746 20250408 090400 148697250 27450 27550 27550 27450 365
747 20250408 090300 138665400 27550 27500 27550 27500 400
748 20250408 090200 127665350 27600 27600 27600 27600 3
749 20250408 090100 127582550 27400 27600 27600 27400 988
750 20250408 090000 100455550 27600 27400 27800 27400 3642